CNO Financial Group, Inc. (FRA:COS)
Germany · Delayed Price · Currency is EUR 37.40
+0.80 (2.19%)
At close: Jan 9, 2026
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Jan 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jan 7, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Jan 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jan 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Dec 29, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Dec 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Dec 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Dec 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Dec 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Dec 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Dec 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | -0.58% | - |
| Dec 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | -0.58% | - |
| Dec 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | -0.58% | - |
| Dec 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | 1.17% | - |
| Dec 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | -1.72% | - |
| Dec 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | - | - |
| Dec 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | -1.69% | - |
| Nov 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 0.57% | - |
| Nov 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Nov 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | - | - |
| Nov 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 1.14% | - |
| Nov 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 1.16% | - |
| Nov 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.45 | 0.58% | 3 |
| Nov 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | - | - |
| Nov 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | 1.78% | - |
| Nov 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | -3.98% | - |
| Nov 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Nov 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | -1.12% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 1.70% | - |
| Nov 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | - | - |
| Nov 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Nov 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 1.14% | - |
| Nov 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 0.57% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | -2.79% | - |
| Nov 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 5.29% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | -1.73% | - |
| Nov 3, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.45 | 1.76% | 73 |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | - | - |
| Oct 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | -1.16% | - |
| Oct 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | 1.18% | - |
| Oct 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | -1.73% | - |
| Oct 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | 1.17% | 61 |